NYSE:ASX
Advanced Semiconductor Engineering Inc Stock Price (Quote)
$10.78
-0.340 (-3.06%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.89 | $11.47 | Friday, 31st May 2024 ASX stock ended at $10.78. This is 3.06% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.71% from a day low at $10.50 to a day high of $11.10. |
90 days | $9.89 | $11.68 | |
52 weeks | $7.20 | $11.68 |
Historical Advanced Semiconductor Engineering Inc prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $11.07 | $11.10 | $10.50 | $10.78 | 8 009 149 |
May 30, 2024 | $11.18 | $11.24 | $11.06 | $11.12 | 4 806 429 |
May 29, 2024 | $11.16 | $11.22 | $11.10 | $11.11 | 6 000 876 |
May 28, 2024 | $11.37 | $11.47 | $11.27 | $11.37 | 5 694 523 |
May 24, 2024 | $11.08 | $11.19 | $11.00 | $11.15 | 4 632 442 |
May 23, 2024 | $11.25 | $11.30 | $10.91 | $10.99 | 8 574 829 |
May 22, 2024 | $10.94 | $10.98 | $10.84 | $10.94 | 4 292 191 |
May 21, 2024 | $10.71 | $10.90 | $10.71 | $10.86 | 2 084 268 |
May 20, 2024 | $10.56 | $10.94 | $10.54 | $10.85 | 4 438 004 |
May 17, 2024 | $10.56 | $10.62 | $10.46 | $10.52 | 3 169 107 |
May 16, 2024 | $10.67 | $10.71 | $10.49 | $10.50 | 5 136 372 |
May 15, 2024 | $10.62 | $10.75 | $10.55 | $10.73 | 4 512 817 |
May 14, 2024 | $10.31 | $10.50 | $10.31 | $10.49 | 3 272 657 |
May 13, 2024 | $10.30 | $10.39 | $10.25 | $10.30 | 3 320 792 |
May 10, 2024 | $10.50 | $10.62 | $10.47 | $10.52 | 4 490 356 |
May 09, 2024 | $10.37 | $10.40 | $10.24 | $10.26 | 4 698 816 |
May 08, 2024 | $10.38 | $10.45 | $10.34 | $10.44 | 3 497 472 |
May 07, 2024 | $10.57 | $10.60 | $10.38 | $10.39 | 3 820 189 |
May 06, 2024 | $10.50 | $10.54 | $10.42 | $10.49 | 4 003 726 |
May 03, 2024 | $10.41 | $10.56 | $10.40 | $10.53 | 5 276 758 |
May 02, 2024 | $10.06 | $10.22 | $9.89 | $10.16 | 5 083 382 |
May 01, 2024 | $10.06 | $10.24 | $9.90 | $9.91 | 8 733 555 |
Apr 30, 2024 | $10.28 | $10.33 | $10.03 | $10.04 | 6 260 879 |
Apr 29, 2024 | $10.23 | $10.38 | $10.20 | $10.33 | 4 372 316 |
Apr 26, 2024 | $10.08 | $10.15 | $9.92 | $10.10 | 6 184 402 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ASX stock historical prices to predict future price movements?
Trend Analysis: Examine the ASX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ASX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.